9055 (株)アルプス物流 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3,160 | 3,215 | 3,110 | 3,110 | 313,600 | 3,110 |
| 2024-04-25 | 3,150 | 3,155 | 3,060 | 3,115 | 218,800 | 3,115 |
| 2024-04-24 | 3,250 | 3,295 | 3,140 | 3,220 | 302,800 | 3,220 |
| 2024-04-23 | 3,150 | 3,280 | 3,150 | 3,245 | 246,100 | 3,245 |
| 2024-04-22 | 3,100 | 3,205 | 3,070 | 3,150 | 170,000 | 3,150 |
| 2024-04-19 | 2,980 | 3,065 | 2,932 | 3,050 | 262,500 | 3,050 |
| 2024-04-18 | 2,989 | 3,020 | 2,868 | 2,999 | 242,500 | 2,999 |
| 2024-04-17 | 3,030 | 3,030 | 2,914 | 2,973 | 130,600 | 2,973 |
| 2024-04-16 | 2,960 | 3,020 | 2,950 | 3,000 | 116,000 | 3,000 |
| 2024-04-15 | 2,969 | 3,025 | 2,964 | 3,010 | 118,200 | 3,010 |
| 2024-04-12 | 3,105 | 3,120 | 2,969 | 3,000 | 157,700 | 3,000 |
| 2024-04-11 | 3,085 | 3,195 | 3,085 | 3,150 | 94,900 | 3,150 |
| 2024-04-10 | 3,085 | 3,220 | 3,085 | 3,200 | 89,200 | 3,200 |
| 2024-04-09 | 3,035 | 3,110 | 2,981 | 3,080 | 70,200 | 3,080 |
| 2024-04-08 | 2,953 | 3,090 | 2,912 | 3,025 | 101,800 | 3,025 |
| 2024-04-05 | 2,870 | 2,945 | 2,861 | 2,934 | 56,800 | 2,934 |
| 2024-04-04 | 2,820 | 2,932 | 2,820 | 2,920 | 84,300 | 2,920 |
| 2024-04-03 | 2,817 | 2,872 | 2,815 | 2,825 | 68,400 | 2,825 |
| 2024-04-02 | 2,895 | 2,902 | 2,772 | 2,817 | 124,900 | 2,817 |
| 2024-04-01 | 2,899 | 2,948 | 2,879 | 2,928 | 95,300 | 2,928 |
| 2024-03-29 | 2,869 | 2,965 | 2,851 | 2,949 | 116,800 | 2,949 |
| 2024-03-28 | 2,800 | 2,850 | 2,765 | 2,793 | 151,900 | 2,793 |
| 2024-03-27 | 2,854 | 2,910 | 2,822 | 2,866 | 157,500 | 2,866 |
| 2024-03-26 | 2,751 | 2,843 | 2,740 | 2,843 | 61,900 | 2,843 |
| 2024-03-25 | 2,782 | 2,809 | 2,739 | 2,764 | 120,400 | 2,764 |
| 2024-03-22 | 2,813 | 2,813 | 2,719 | 2,775 | 90,600 | 2,775 |
| 2024-03-21 | 2,821 | 2,830 | 2,755 | 2,781 | 159,600 | 2,781 |
| 2024-03-19 | 2,700 | 2,810 | 2,631 | 2,810 | 152,800 | 2,810 |
| 2024-03-18 | 2,750 | 2,815 | 2,701 | 2,775 | 88,400 | 2,775 |
| 2024-03-15 | 2,717 | 2,745 | 2,671 | 2,701 | 79,500 | 2,701 |
| 2024-03-14 | 2,685 | 2,698 | 2,612 | 2,681 | 111,400 | 2,681 |
| 2024-03-13 | 2,672 | 2,706 | 2,634 | 2,705 | 106,100 | 2,705 |
| 2024-03-12 | 2,624 | 2,654 | 2,593 | 2,624 | 147,000 | 2,624 |
| 2024-03-11 | 2,574 | 2,636 | 2,544 | 2,624 | 155,100 | 2,624 |
| 2024-03-08 | 2,505 | 2,676 | 2,505 | 2,616 | 183,800 | 2,616 |
| 2024-03-07 | 2,510 | 2,528 | 2,488 | 2,516 | 169,700 | 2,516 |
| 2024-03-06 | 2,520 | 2,535 | 2,482 | 2,515 | 103,800 | 2,515 |
| 2024-03-05 | 2,450 | 2,551 | 2,449 | 2,507 | 152,900 | 2,507 |
| 2024-03-04 | 2,500 | 2,527 | 2,451 | 2,458 | 438,800 | 2,458 |
| 2024-03-01 | 2,463 | 2,610 | 2,450 | 2,500 | 917,500 | 2,500 |
| 2024-02-29 | 2,363 | 2,363 | 2,363 | 2,363 | 24,700 | 2,363 |
| 2024-02-28 | 1,965 | 2,015 | 1,950 | 1,963 | 38,400 | 1,963 |
| 2024-02-27 | 1,945 | 1,971 | 1,936 | 1,958 | 21,500 | 1,958 |
| 2024-02-26 | 1,954 | 1,960 | 1,932 | 1,945 | 31,100 | 1,945 |
| 2024-02-22 | 1,944 | 1,957 | 1,928 | 1,949 | 20,900 | 1,949 |
| 2024-02-21 | 1,904 | 1,934 | 1,904 | 1,923 | 18,300 | 1,923 |
| 2024-02-20 | 1,913 | 1,924 | 1,890 | 1,900 | 30,200 | 1,900 |
| 2024-02-19 | 1,885 | 1,923 | 1,883 | 1,911 | 12,000 | 1,911 |
| 2024-02-16 | 1,878 | 1,918 | 1,867 | 1,888 | 18,400 | 1,888 |
| 2024-02-15 | 1,890 | 1,920 | 1,840 | 1,855 | 36,100 | 1,855 |
| 2024-02-14 | 1,870 | 1,908 | 1,839 | 1,902 | 42,800 | 1,902 |
| 2024-02-13 | 1,908 | 1,908 | 1,865 | 1,898 | 40,000 | 1,898 |
| 2024-02-09 | 1,857 | 1,876 | 1,843 | 1,849 | 20,200 | 1,849 |
| 2024-02-08 | 1,880 | 1,880 | 1,844 | 1,867 | 24,100 | 1,867 |
| 2024-02-07 | 1,896 | 1,897 | 1,858 | 1,889 | 22,400 | 1,889 |
| 2024-02-06 | 1,841 | 1,903 | 1,812 | 1,897 | 31,500 | 1,897 |
| 2024-02-05 | 1,785 | 1,840 | 1,785 | 1,830 | 31,000 | 1,830 |
| 2024-02-02 | 1,784 | 1,785 | 1,752 | 1,778 | 32,500 | 1,778 |
| 2024-02-01 | 1,781 | 1,795 | 1,763 | 1,784 | 21,600 | 1,784 |
| 2024-01-31 | 1,801 | 1,814 | 1,760 | 1,793 | 29,800 | 1,793 |
| 2024-01-30 | 1,843 | 1,843 | 1,790 | 1,825 | 27,700 | 1,825 |
| 2024-01-29 | 1,817 | 1,858 | 1,817 | 1,850 | 24,400 | 1,850 |
| 2024-01-26 | 1,825 | 1,830 | 1,799 | 1,799 | 17,800 | 1,799 |
| 2024-01-25 | 1,801 | 1,836 | 1,801 | 1,825 | 16,800 | 1,825 |
| 2024-01-24 | 1,805 | 1,809 | 1,794 | 1,801 | 22,600 | 1,801 |
| 2024-01-23 | 1,832 | 1,832 | 1,795 | 1,805 | 33,600 | 1,805 |
| 2024-01-22 | 1,812 | 1,830 | 1,792 | 1,811 | 14,300 | 1,811 |
| 2024-01-19 | 1,823 | 1,824 | 1,788 | 1,797 | 34,500 | 1,797 |
| 2024-01-18 | 1,742 | 1,827 | 1,742 | 1,805 | 53,400 | 1,805 |
| 2024-01-17 | 1,771 | 1,776 | 1,733 | 1,733 | 20,200 | 1,733 |
| 2024-01-16 | 1,802 | 1,803 | 1,750 | 1,750 | 19,500 | 1,750 |
| 2024-01-15 | 1,765 | 1,808 | 1,758 | 1,796 | 27,900 | 1,796 |
| 2024-01-12 | 1,788 | 1,788 | 1,747 | 1,754 | 19,900 | 1,754 |
| 2024-01-11 | 1,757 | 1,778 | 1,747 | 1,772 | 34,200 | 1,772 |
| 2024-01-10 | 1,738 | 1,741 | 1,707 | 1,736 | 27,000 | 1,736 |
| 2024-01-09 | 1,765 | 1,782 | 1,705 | 1,725 | 49,000 | 1,725 |
| 2024-01-05 | 1,720 | 1,789 | 1,716 | 1,764 | 53,400 | 1,764 |
| 2024-01-04 | 1,655 | 1,707 | 1,635 | 1,694 | 50,100 | 1,694 |
分割・併合履歴 ： [2016-03-29]1株→2株 [2001-03-27]1株→1.1株
